Guangzhou Hangxin Aviation Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.680	12.080	11.520	11.990	11.990	15,074,639
2024-07-26	11.100	11.710	11.060	11.630	11.630	10,699,435
2024-07-25	11.000	11.220	10.750	11.060	11.060	5,747,357
2024-07-24	11.070	11.360	10.970	11.000	11.000	6,384,939
2024-07-23	11.480	11.540	11.090	11.090	11.090	5,144,218
2024-07-22	11.300	11.540	11.180	11.470	11.470	5,492,568
2024-07-19	11.200	11.410	11.070	11.300	11.300	5,236,417
2024-07-18	11.080	11.310	10.800	11.240	11.240	6,122,050
2024-07-17	11.400	11.510	11.140	11.140	11.140	5,092,264
2024-07-16	11.400	11.500	11.280	11.450	11.450	4,534,000
2024-07-15	11.660	11.850	11.400	11.440	11.440	4,936,180
2024-07-12	11.760	11.890	11.660	11.670	11.670	5,609,480
2024-07-11	11.650	11.830	11.540	11.780	11.780	7,208,200
2024-07-10	11.530	11.710	11.330	11.440	11.440	5,615,200
2024-07-09	11.240	11.600	10.930	11.570	11.570	7,917,580
2024-07-08	11.550	11.570	11.150	11.240	11.240	5,596,865
2024-07-05	11.460	11.640	11.240	11.530	11.530	5,646,500
2024-07-04	11.950	11.960	11.450	11.500	11.500	6,394,354
2024-07-03	12.060	12.130	11.830	11.860	11.860	6,126,229
2024-07-02	12.170	12.330	12.080	12.150	12.150	7,835,419
2024-07-01	12.220	12.330	11.870	12.170	12.170	8,742,500
2024-06-28	11.800	12.620	11.800	12.230	12.230	14,441,219
2024-06-27	11.910	12.090	11.760	11.770	11.770	6,041,739
2024-06-26	11.630	12.030	11.400	12.030	12.030	8,093,799
2024-06-25	11.650	12.040	11.600	11.680	11.680	8,325,678
2024-06-24	12.100	12.280	11.610	11.610	11.610	10,788,201
2024-06-21	12.310	12.470	12.160	12.170	12.170	8,853,743
2024-06-20	13.090	13.150	12.310	12.340	12.340	16,155,974
2024-06-19	13.080	13.530	12.900	13.170	13.170	19,480,275
2024-06-18	12.690	13.150	12.690	13.140	13.140	13,402,800
2024-06-17	12.800	13.100	12.760	12.770	12.770	10,049,699
2024-06-14	12.880	12.940	12.670	12.790	12.780	9,609,443
2024-06-13	13.040	13.150	12.830	12.960	12.950	9,838,240
2024-06-12	12.880	13.240	12.810	13.100	13.090	10,502,700
2024-06-11	12.780	13.050	12.400	12.990	12.980	9,746,138
2024-06-07	12.800	12.970	12.620	12.880	12.870	10,902,656
2024-06-06	13.330	13.340	12.500	12.650	12.640	17,299,923
2024-06-05	13.360	13.680	13.200	13.220	13.210	13,626,259
2024-06-04	13.430	13.750	13.200	13.470	13.460	15,541,257
2024-06-03	14.000	14.410	13.480	13.610	13.599	23,781,656
2024-05-31	13.780	14.150	13.420	14.020	14.009	21,516,900
2024-05-30	13.740	14.090	13.430	13.680	13.669	16,157,534
2024-05-29	13.890	14.210	13.460	13.720	13.709	14,962,116
2024-05-28	14.100	14.280	13.740	13.820	13.809	15,699,900
2024-05-27	14.050	14.200	13.600	14.100	14.089	18,419,887
2024-05-24	14.870	14.990	14.100	14.240	14.229	32,978,648
2024-05-23	16.160	16.540	15.480	15.520	15.508	38,624,887
2024-05-22	15.300	15.750	15.090	15.510	15.498	25,188,630
2024-05-21	16.500	16.590	15.310	15.400	15.388	39,969,211
2024-05-20	15.810	17.340	15.810	17.090	17.077	46,841,753
2024-05-17	16.200	16.990	15.560	16.410	16.397	50,410,420
2024-05-16	15.790	16.390	15.370	15.630	15.618	39,980,319
2024-05-15	14.820	16.890	14.700	15.760	15.748	48,267,058
2024-05-14	14.640	15.290	14.300	15.250	15.238	38,401,048
2024-05-13	15.010	15.300	14.460	14.630	14.619	34,420,974
2024-05-10	16.170	16.830	15.560	15.600	15.588	49,408,624
2024-05-09	15.840	17.580	15.030	17.000	16.987	71,508,249
2024-05-08	15.830	17.100	15.540	15.990	15.978	78,547,049
2024-05-07	12.150	14.700	12.130	14.700	14.689	38,876,905
2024-05-06	12.120	12.360	11.960	12.250	12.240	13,617,980

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-17	0.0100 CNY
2023-07-12	0.0100 CNY
2022-07-15	0.0120 CNY
2021-07-06	0.0100 CNY
2020-05-28	0.0100 CNY
2019-07-05	0.0130 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.